硕贝德 (300322) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-26	25.60	25.16	-0.70	-2.71%	24.85	26.63	370108	94557	8.40%
2026-06-25	26.66	25.86	-0.76	-2.85%	25.53	27.27	378477	98917	8.59%
2026-06-24	27.60	26.62	-1.22	-4.38%	26.05	28.17	419832	111977	9.53%
2026-06-23	29.81	27.84	-1.07	-3.70%	27.60	30.19	388855	110831	8.83%
2026-06-22	30.95	28.91	-1.82	-5.92%	27.89	30.97	511761	148302	11.62%
2026-06-18	30.18	30.73	0.59	1.96%	29.55	31.41	483033	147808	10.97%
2026-06-17	30.56	30.14	-1.01	-3.24%	29.82	31.33	401827	122681	9.12%
2026-06-16	29.25	31.15	2.19	7.56%	29.02	32.14	660929	203644	15.01%
2026-06-15	28.36	28.96	0.75	2.66%	27.82	29.07	439523	125521	9.98%
2026-06-12	28.20	28.21	0.56	2.03%	27.73	30.40	584614	169088	13.27%
2026-06-11	27.89	27.65	-0.48	-1.71%	27.13	28.41	313463	86535	7.12%
2026-06-10	29.40	28.13	-1.62	-5.45%	27.84	30.25	379296	109254	8.61%
2026-06-09	29.80	29.75	1.14	3.98%	28.51	30.58	473284	138932	10.75%
2026-06-08	32.00	28.61	-5.14	-15.23%	28.52	32.46	689139	209967	15.65%
2026-06-05	31.59	33.75	2.15	6.80%	30.55	36.88	956643	324577	21.72%
2026-06-04	28.00	31.60	3.51	12.50%	27.10	31.73	545420	158366	12.38%
2026-06-03	28.78	28.09	-0.54	-1.89%	27.61	29.93	360681	103984	8.19%
2026-06-02	28.86	28.63	-0.23	-0.80%	27.45	29.36	372335	105551	8.45%
2026-06-01	32.34	28.86	-3.34	-10.37%	28.74	32.95	418718	126897	9.51%
2026-05-29	34.43	32.20	-2.85	-8.13%	31.91	35.78	486742	163188	11.05%
2026-05-28	32.82	35.05	1.90	5.73%	32.76	35.36	481641	165649	10.94%
2026-05-27	33.42	33.15	-0.60	-1.78%	32.72	35.06	429463	146184	9.75%
2026-05-26	33.41	33.75	0.33	0.99%	32.31	33.78	390708	129557	8.87%
2026-05-25	31.32	33.42	2.71	8.82%	31.22	34.12	566502	185592	12.86%
2026-05-22	29.45	30.71	1.65	5.68%	28.50	31.16	378967	114048	8.60%
2026-05-21	31.37	29.06	-1.61	-5.25%	29.00	31.90	563441	173339	12.79%
2026-05-20	33.30	30.67	-2.87	-8.56%	29.96	33.52	762800	239463	17.32%
2026-05-19	33.50	33.54	-0.11	-0.33%	32.41	34.62	434009	144583	9.85%
2026-05-18	32.62	33.65	0.83	2.53%	31.75	34.40	479719	159580	10.89%
2026-05-15	32.81	32.82	0.20	0.61%	31.75	35.48	630649	211849	14.32%
2026-05-14	34.50	32.62	-1.48	-4.34%	32.60	35.07	444315	149789	10.09%
2026-05-13	32.20	34.10	1.80	5.57%	31.63	34.87	519994	173398	11.81%
2026-05-12	33.33	32.30	-1.20	-3.58%	31.88	34.94	504648	165916	11.46%
2026-05-11	32.58	33.50	1.50	4.69%	31.81	34.54	520594	173191	11.82%
2026-05-08	31.75	32.00	-0.22	-0.68%	31.53	32.73	216181	69461	4.91%
2026-05-07	31.01	32.22	1.37	4.44%	30.62	32.47	396632	126303	9.01%
2026-05-06	30.81	30.85	0.64	2.12%	30.51	31.75	288787	89889	6.56%
2026-04-30	30.58	30.21	-0.31	-1.02%	29.70	30.74	188615	57055	4.28%
2026-04-29	29.50	30.52	0.33	1.09%	29.00	31.00	280647	84670	6.37%
2026-04-28	30.77	30.19	-1.13	-3.61%	29.94	31.63	271276	82837	6.16%
2026-04-27	30.71	31.32	0.38	1.23%	29.91	32.09	384877	119918	8.74%
2026-04-24	30.54	30.94	-0.22	-0.71%	29.70	32.72	438418	136193	9.95%
2026-04-23	32.50	31.16	-1.08	-3.35%	30.42	33.00	352280	110234	8.00%
2026-04-22	29.81	32.24	2.04	6.75%	29.37	32.50	520482	162354	11.82%
2026-04-21	31.30	30.20	-1.31	-4.16%	29.74	31.40	409722	123953	9.30%
2026-04-20	31.86	31.51	-0.57	-1.78%	31.36	32.98	595365	190232	13.52%
2026-04-17	31.92	32.08	0.82	2.62%	31.58	33.28	700775	227493	15.91%
2026-04-16	29.51	31.26	2.26	7.79%	28.31	32.28	1034102	317916	23.48%
2026-04-15	28.60	29.00	0.94	3.35%	28.60	30.50	619461	183402	14.06%
2026-04-14	27.70	28.06	0.36	1.30%	27.51	28.54	289496	80941	6.57%
2026-04-13	26.40	27.70	1.08	4.06%	26.22	27.97	318225	87252	7.23%
2026-04-10	26.48	26.62	0.22	0.83%	26.33	27.01	227373	60671	5.16%
2026-04-09	25.73	26.40	0.09	0.34%	25.46	26.54	258427	67366	5.87%
2026-04-08	24.00	26.31	2.93	12.53%	23.96	26.45	417563	105945	9.48%
2026-04-07	23.66	23.38	-0.30	-1.27%	23.24	23.98	110289	26021	2.50%
2026-04-03	23.68	23.68	0.27	1.15%	23.37	23.97	123675	29278	2.81%
2026-04-02	24.25	23.41	-0.92	-3.78%	23.24	24.45	151276	35938	3.43%
2026-04-01	24.48	24.33	0.57	2.40%	23.94	25.18	218027	53404	4.95%
2026-03-31	23.59	23.76	0.11	0.47%	23.50	24.45	166381	39970	3.78%
2026-03-30	23.32	23.65	-0.26	-1.09%	23.08	23.80	125208	29381	2.84%
2026-03-27	23.13	23.91	0.51	2.18%	22.93	24.55	160881	38258	3.65%
2026-03-26	23.97	23.40	-0.61	-2.54%	23.10	24.12	142870	33597	3.24%
2026-03-25	23.80	24.01	0.36	1.52%	23.80	24.42	153744	37129	3.49%
2026-03-24	23.85	23.65	0.50	2.16%	22.83	23.85	155913	36421	3.54%
2026-03-23	23.69	23.15	-1.12	-4.61%	22.90	24.70	253064	60267	5.75%